Vanguard Energy Index Fund Admiral Shares (VENAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
57.29
+0.89 (1.58%)
Apr 25, 2025, 8:09 AM EDT
VENAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.28 | 57.28 | 57.28 | 57.28 | 57.28 | -0.02% |
| Apr 24, 2025 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | 1.58% |
| Apr 23, 2025 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.21% |
| Apr 22, 2025 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | 2.54% |
| Apr 21, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -2.70% |
| Apr 17, 2025 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 2.33% |
| Apr 16, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.89% |
| Apr 15, 2025 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | -0.07% |
| Apr 14, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.24% |
| Apr 11, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 2.66% |
| Apr 10, 2025 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | -6.48% |
| Apr 9, 2025 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | 7.95% |
| Apr 8, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -2.58% |
| Apr 7, 2025 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | -0.75% |
| Apr 4, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -9.11% |
| Apr 3, 2025 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -7.87% |
| Apr 2, 2025 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | 0.21% |
| Apr 1, 2025 | 65.15 | 65.15 | 65.15 | 65.15 | 65.15 | 0.62% |
| Mar 31, 2025 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 1.01% |
| Mar 28, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.54% |
| Mar 27, 2025 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | -0.92% |
| Mar 26, 2025 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | 0.53% |
| Mar 25, 2025 | 64.71 | 64.71 | 64.71 | 64.71 | 64.71 | -0.37% |
| Mar 24, 2025 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | 1.20% |
| Mar 21, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 64.18 | -0.74% |
| Mar 20, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 0.37% |
| Mar 19, 2025 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | 1.69% |
| Mar 18, 2025 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | 0.28% |
| Mar 17, 2025 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | 1.64% |
| Mar 14, 2025 | 62.15 | 62.15 | 62.15 | 62.15 | 62.15 | 2.91% |
| Mar 13, 2025 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | -0.72% |
| Mar 12, 2025 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 0.55% |
| Mar 11, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.64% |
| Mar 10, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | 0.56% |
| Mar 7, 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | 1.63% |
| Mar 6, 2025 | 59.58 | 59.58 | 59.58 | 59.58 | 59.58 | 0.08% |
| Mar 5, 2025 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -1.38% |
| Mar 4, 2025 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | -0.82% |
| Mar 3, 2025 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | -3.73% |
| Feb 28, 2025 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | 1.53% |
| Feb 27, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.26% |
| Feb 26, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | -0.45% |
| Feb 25, 2025 | 62.39 | 62.39 | 62.39 | 62.39 | 62.39 | -1.58% |
| Feb 24, 2025 | 63.39 | 63.39 | 63.39 | 63.39 | 63.39 | -0.03% |
| Feb 21, 2025 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | -2.19% |
| Feb 20, 2025 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | 0.79% |
| Feb 19, 2025 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | 0.61% |
| Feb 18, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 1.30% |
| Feb 14, 2025 | 63.11 | 63.11 | 63.11 | 63.11 | 63.11 | 0.33% |
| Feb 13, 2025 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 0.77% |